KissMeData/215380/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203700,241401961,1952,1952,1952,1952,2144
20241111,203600,241401961,1952,1952,1952,1952,0
20241111,203500,241401961,1952,1952,1952,1952,0
20241111,203400,241401961,1952,1952,1952,1952,0
20241111,203300,241401961,1952,1952,1952,1952,0
20241111,203200,241401961,1952,1952,1952,1952,0
20241111,203100,241401961,1952,1952,1952,1952,0
20241111,203000,241401961,1952,1952,1952,1952,0
20241111,202900,241401961,1952,1952,1952,1952,0
20241111,202800,241401961,1952,1952,1952,1952,0
20241111,202700,241401961,1952,1952,1952,1952,0
20241111,202600,241401961,1952,1952,1952,1952,0
20241111,202500,241401961,1952,1952,1952,1952,0
20241111,202400,241401961,1952,1952,1952,1952,0
20241111,202300,241401961,1952,1952,1952,1952,0
20241111,202200,241401961,1952,1952,1952,1952,0
20241111,202100,241401961,1952,1952,1952,1952,0
20241111,202000,241401961,1952,1952,1952,1952,0
20241111,201900,241401961,1952,1952,1952,1952,0
20241111,201800,241401961,1952,1952,1952,1952,0
20241111,201700,241401961,1952,1952,1952,1952,0
20241111,201600,241401961,1952,1952,1952,1952,0
20241111,201500,241401961,1952,1952,1952,1952,0
20241111,201400,241401961,1952,1952,1952,1952,0
20241111,201300,241401961,1952,1952,1952,1952,0
20241111,201200,241401961,1952,1952,1952,1952,0
20241111,201100,241401961,1952,1952,1952,1952,0
20241111,201000,241401961,1952,1952,1952,1952,0
20241111,200900,241401961,1952,1952,1952,1952,0
20241111,200800,241401961,1952,1952,1952,1952,0
20241111,200700,241401961,1952,1952,1952,1952,2144
20241111,200600,241401961,1952,1952,1952,1952,0
20241111,200500,241401961,1952,1952,1952,1952,0
20241111,200400,241401961,1952,1952,1952,1952,0
20241111,200300,241401961,1952,1952,1952,1952,0
20241111,200200,241401961,1952,1952,1952,1952,0
20241111,200100,241401961,1952,1952,1952,1952,0
20241111,200000,241401961,1952,1952,1952,1952,0
20241111,195900,241401961,1952,1952,1952,1952,0
20241111,195800,241401961,1952,1952,1952,1952,0
20241111,195700,241401961,1952,1952,1952,1952,0
20241111,195600,241401961,1952,1952,1952,1952,0
20241111,195500,241401961,1952,1952,1952,1952,0
20241111,195400,241401961,1952,1952,1952,1952,0
20241111,195300,241401961,1952,1952,1952,1952,0
20241111,195200,241401961,1952,1952,1952,1952,0
20241111,195100,241401961,1952,1952,1952,1952,0
20241111,195000,241401961,1952,1952,1952,1952,0
20241111,194900,241401961,1952,1952,1952,1952,0
20241111,194800,241401961,1952,1952,1952,1952,0
20241111,194700,241401961,1952,1952,1952,1952,0
20241111,194600,241401961,1952,1952,1952,1952,0
20241111,194500,241401961,1952,1952,1952,1952,0
20241111,194400,241401961,1952,1952,1952,1952,0
20241111,194300,241401961,1952,1952,1952,1952,0
20241111,194200,241401961,1952,1952,1952,1952,0
20241111,194100,241401961,1952,1952,1952,1952,0
20241111,194000,241401961,1952,1952,1952,1952,0
20241111,193900,241401961,1952,1952,1952,1952,0
20241111,193800,241401961,1952,1952,1952,1952,0
20241111,193700,241401961,1952,1952,1952,1952,2144
20241111,193600,241401961,1952,1952,1952,1952,0
20241111,193500,241401961,1952,1952,1952,1952,0
20241111,193400,241401961,1952,1952,1952,1952,0
20241111,193300,241401961,1952,1952,1952,1952,0
20241111,193200,241401961,1952,1952,1952,1952,0
20241111,193100,241401961,1952,1952,1952,1952,0
20241111,193000,241401961,1952,1952,1952,1952,0
20241111,192900,241401961,1952,1952,1952,1952,0
20241111,192800,241401961,1952,1952,1952,1952,0
20241111,192700,241401961,1952,1952,1952,1952,0
20241111,192600,241401961,1952,1952,1952,1952,0
20241111,192500,241401961,1952,1952,1952,1952,0
20241111,192400,241401961,1952,1952,1952,1952,0
20241111,192300,241401961,1952,1952,1952,1952,0
20241111,192200,241401961,1952,1952,1952,1952,0
20241111,192100,241401961,1952,1952,1952,1952,0
20241111,192000,241401961,1952,1952,1952,1952,0
20241111,191900,241401961,1952,1952,1952,1952,0
20241111,191800,241401961,1952,1952,1952,1952,0
20241111,191700,241401961,1952,1952,1952,1952,0
20241111,191600,241401961,1952,1952,1952,1952,0
20241111,191500,241401961,1952,1952,1952,1952,0
20241111,191400,241401961,1952,1952,1952,1952,0
20241111,191300,241401961,1952,1952,1952,1952,0
20241111,191200,241401961,1952,1952,1952,1952,0
20241111,191100,241401961,1952,1952,1952,1952,0
20241111,191000,241401961,1952,1952,1952,1952,0
20241111,190900,241401961,1952,1952,1952,1952,0
20241111,190800,241401961,1952,1952,1952,1952,0
20241111,190700,241401961,1952,1952,1952,1952,2144
20241111,190600,241401961,1952,1952,1952,1952,0
20241111,190500,241401961,1952,1952,1952,1952,0
20241111,190400,241401961,1952,1952,1952,1952,0
20241111,190300,241401961,1952,1952,1952,1952,0
20241111,190200,241401961,1952,1952,1952,1952,0
20241111,190100,241401961,1952,1952,1952,1952,0
20241111,190000,241401961,1952,1952,1952,1952,0
20241111,185900,241401961,1952,1952,1952,1952,0
20241111,185800,241401961,1952,1952,1952,1952,0
20241111,185700,241401961,1952,1952,1952,1952,0
20241111,185600,241401961,1952,1952,1952,1952,0
20241111,185500,241401961,1952,1952,1952,1952,0
20241111,185400,241401961,1952,1952,1952,1952,0
20241111,185300,241401961,1952,1952,1952,1952,0
20241111,185200,241401961,1952,1952,1952,1952,0
20241111,185100,241401961,1952,1952,1952,1952,0
20241111,185000,241401961,1952,1952,1952,1952,0
20241111,184900,241401961,1952,1952,1952,1952,0
20241111,184800,241401961,1952,1952,1952,1952,0
20241111,184700,241401961,1952,1952,1952,1952,0
20241111,184600,241401961,1952,1952,1952,1952,0
20241111,184500,241401961,1952,1952,1952,1952,0
20241111,184400,241401961,1952,1952,1952,1952,0
20241111,184300,241401961,1952,1952,1952,1952,0
20241111,184200,241401961,1952,1952,1952,1952,0
20241111,184100,241401961,1952,1952,1952,1952,0
20241111,184000,241401961,1952,1952,1952,1952,0
20241111,183900,241401961,1952,1952,1952,1952,0
20241111,183800,241401961,1952,1952,1952,1952,0
20241111,183700,241401961,1952,1952,1952,1952,2144
20241111,183600,241401961,1952,1952,1952,1952,0
20241111,183500,241401961,1952,1952,1952,1952,0
20241111,183400,241401961,1952,1952,1952,1952,0
20241111,183300,241401961,1952,1952,1952,1952,0
20241111,183200,241401961,1952,1952,1952,1952,0
20241111,183100,241401961,1952,1952,1952,1952,0
20241111,183000,241401961,1952,1952,1952,1952,0
20241111,182900,241401961,1952,1952,1952,1952,0
20241111,182800,241401961,1952,1952,1952,1952,0
20241111,182700,241401961,1952,1952,1952,1952,0
20241111,182600,241401961,1952,1952,1952,1952,0
20241111,182500,241401961,1952,1952,1952,1952,0
20241111,182400,241401961,1952,1952,1952,1952,0
20241111,182300,241401961,1952,1952,1952,1952,0
20241111,182200,241401961,1952,1952,1952,1952,0
20241111,182100,241401961,1952,1952,1952,1952,0
20241111,182000,241401961,1952,1952,1952,1952,0
20241111,181900,241401961,1952,1952,1952,1952,0
20241111,181800,241401961,1952,1952,1952,1952,0
20241111,181700,241401961,1952,1952,1952,1952,0
20241111,181600,241401961,1952,1952,1952,1952,0
20241111,181500,241401961,1952,1952,1952,1952,0
20241111,181400,241401961,1952,1952,1952,1952,0
20241111,181300,241401961,1952,1952,1952,1952,0
20241111,181200,241401961,1952,1952,1952,1952,0
20241111,181100,241401961,1952,1952,1952,1952,0
20241111,181000,241401961,1952,1952,1952,1952,0
20241111,180900,241401961,1952,1952,1952,1952,0
20241111,180800,241401961,1952,1952,1952,1952,0
20241111,180700,241401961,1952,1952,1952,1952,2144
20241111,180600,241401961,1952,1952,1952,1952,0
20241111,180500,241401961,1952,1952,1952,1952,0
20241111,180400,241401961,1952,1952,1952,1952,0
20241111,180300,241401961,1952,1952,1952,1952,0
20241111,180200,241401961,1952,1952,1952,1952,0
20241111,180100,241401961,1952,1952,1952,1952,0
20241111,180000,241401961,1952,1952,1952,1952,0
20241111,175900,241401961,1952,1952,1952,1952,0
20241111,175800,241401961,1952,1952,1952,1952,0
20241111,175700,241401961,1952,1952,1952,1952,0
20241111,175600,241401961,1952,1952,1952,1952,0
20241111,175500,241401961,1952,1952,1952,1952,0
20241111,175400,241401961,1952,1952,1952,1952,0
20241111,175300,241401961,1952,1952,1952,1952,0
20241111,175200,241401961,1952,1952,1952,1952,0
20241111,175100,241401961,1952,1952,1952,1952,0
20241111,175000,241401961,1952,1952,1952,1952,0
20241111,174900,241401961,1952,1952,1952,1952,0
20241111,174800,241401961,1952,1952,1952,1952,0
20241111,174700,241401961,1952,1952,1952,1952,0
20241111,174600,241401961,1952,1952,1952,1952,0
20241111,174500,241401961,1952,1952,1952,1952,0
20241111,174400,241401961,1952,1952,1952,1952,0
20241111,174300,241401961,1952,1952,1952,1952,0
20241111,174200,241401961,1952,1952,1952,1952,0
20241111,174100,241401961,1952,1952,1952,1952,0
20241111,174000,241401961,1952,1952,1952,1952,0
20241111,173900,241401961,1952,1952,1952,1952,0
20241111,173800,241401961,1952,1952,1952,1952,0
20241111,173700,241401961,1952,1952,1952,1952,2144
20241111,173600,241401961,1952,1952,1952,1952,0
20241111,173500,241401961,1952,1952,1952,1952,0
20241111,173400,241401961,1952,1952,1952,1952,0
20241111,173300,241401961,1952,1952,1952,1952,0
20241111,173200,241401961,1952,1952,1952,1952,0
20241111,173100,241401961,1952,1952,1952,1952,0
20241111,173000,241401961,1952,1952,1952,1952,0
20241111,172900,241401961,1952,1952,1952,1952,0
20241111,172800,241401961,1952,1952,1952,1952,0
20241111,172700,241401961,1952,1952,1952,1952,0
20241111,172600,241401961,1952,1952,1952,1952,0
20241111,172500,241401961,1952,1952,1952,1952,0
20241111,172400,241401961,1952,1952,1952,1952,0
20241111,172300,241401961,1952,1952,1952,1952,0
20241111,172200,241401961,1952,1952,1952,1952,0
20241111,172100,241401961,1952,1952,1952,1952,0
20241111,172000,241401961,1952,1952,1952,1952,0
20241111,171900,241401961,1952,1952,1952,1952,0
20241111,171800,241401961,1952,1952,1952,1952,0
20241111,171700,241401961,1952,1952,1952,1952,0
20241111,171600,241401961,1952,1952,1952,1952,0
20241111,171500,241401961,1952,1952,1952,1952,0
20241111,171400,241401961,1952,1952,1952,1952,0
20241111,171300,241401961,1952,1952,1952,1952,0
20241111,171200,241401961,1952,1952,1952,1952,0
20241111,171100,241401961,1952,1952,1952,1952,0
20241111,171000,241401961,1952,1952,1952,1952,0
20241111,170900,241401961,1952,1952,1952,1952,0
20241111,170800,241401961,1952,1952,1952,1952,0
20241111,170700,241401961,1952,1952,1952,1952,2144
20241111,170600,241401961,1952,1952,1952,1952,0
20241111,170500,241401961,1952,1952,1952,1952,0
20241111,170400,241401961,1952,1952,1952,1952,0
20241111,170300,241401961,1952,1952,1952,1952,0
20241111,170200,241401961,1952,1952,1952,1952,0
20241111,170100,241401961,1952,1952,1952,1952,0
20241111,170000,241401961,1952,1952,1952,1952,0
20241111,165900,241401961,1952,1952,1952,1952,0
20241111,165800,241401961,1952,1952,1952,1952,0
20241111,165700,241401961,1952,1952,1952,1952,0
20241111,165600,241401961,1952,1952,1952,1952,0
20241111,165500,241401961,1952,1952,1952,1952,0
20241111,165400,241401961,1952,1952,1952,1952,0
20241111,165300,241401961,1952,1952,1952,1952,0
20241111,165200,241401961,1952,1952,1952,1952,0
20241111,165100,241401961,1952,1952,1952,1952,0
20241111,165000,241401961,1952,1952,1952,1952,0
20241111,164900,241401961,1952,1952,1952,1952,0
20241111,164800,241401961,1952,1952,1952,1952,0
20241111,164700,241401961,1952,1952,1952,1952,0
20241111,164600,241401961,1952,1952,1952,1952,0
20241111,164500,241401961,1952,1952,1952,1952,0
20241111,164400,241401961,1952,1952,1952,1952,0
20241111,164300,241401961,1952,1952,1952,1952,0
20241111,164200,241401961,1952,1952,1952,1952,0
20241111,164100,241401961,1952,1952,1952,1952,0
20241111,164000,241401961,1952,1952,1952,1952,0
20241111,163900,241401961,1952,1952,1952,1952,0
20241111,163800,241401961,1952,1952,1952,1952,0
20241111,163700,241401961,1952,1952,1952,1952,2144
20241111,163600,241401961,1952,1952,1952,1952,0
20241111,163500,241401961,1952,1952,1952,1952,0
20241111,163400,241401961,1952,1952,1952,1952,0
20241111,163300,241401961,1952,1952,1952,1952,0
20241111,163200,241401961,1952,1952,1952,1952,0
20241111,163100,241401961,1952,1952,1952,1952,0
20241111,163000,241401961,1952,1952,1952,1952,0
20241111,162900,241401961,1952,1952,1952,1952,0
20241111,162800,241401961,1952,1952,1952,1952,0
20241111,162700,241401961,1952,1952,1952,1952,0
20241111,162600,241401961,1952,1952,1952,1952,0
20241111,162500,241401961,1952,1952,1952,1952,0
20241111,162400,241401961,1952,1952,1952,1952,0
20241111,162300,241401961,1952,1952,1952,1952,0
20241111,162200,241401961,1952,1952,1952,1952,0
20241111,162100,241401961,1952,1952,1952,1952,0
20241111,162000,241401961,1952,1952,1952,1952,0
20241111,161900,241401961,1952,1952,1952,1952,0
20241111,161800,241401961,1952,1952,1952,1952,0
20241111,161700,241401961,1952,1952,1952,1952,0
20241111,161600,241401961,1952,1952,1952,1952,0
20241111,161500,241401961,1952,1952,1952,1952,0
20241111,161400,241401961,1952,1952,1952,1952,0
20241111,161300,241401961,1952,1952,1952,1952,0
20241111,161200,241401961,1952,1952,1952,1952,0
20241111,161100,241401961,1952,1952,1952,1952,0
20241111,161000,241401961,1952,1952,1952,1952,0
20241111,160900,241401961,1952,1952,1952,1952,0
20241111,160800,241401961,1952,1952,1952,1952,0
20241111,160700,241401961,1952,1952,1952,1952,2144
20241111,160600,241401961,1952,1952,1952,1952,0
20241111,160500,241401961,1952,1952,1952,1952,0
20241111,160400,241401961,1952,1952,1952,1952,0
20241111,160300,241401961,1952,1952,1952,1952,0
20241111,160200,241401961,1952,1952,1952,1952,0
20241111,160100,241401961,1952,1952,1952,1952,0
20241111,160000,241401961,1952,1952,1952,1952,0
20241111,155900,241401961,1952,1952,1952,1952,0
20241111,155800,241401961,1952,1952,1952,1952,0
20241111,155700,241401961,1952,1952,1952,1952,0
20241111,155600,241401961,1952,1952,1952,1952,0
20241111,155500,241401961,1952,1952,1952,1952,0
20241111,155400,241401961,1952,1952,1952,1952,0
20241111,155300,241401961,1952,1952,1952,1952,0
20241111,155200,241401961,1952,1952,1952,1952,0
20241111,155100,241401961,1952,1952,1952,1952,0
20241111,155000,241401961,1952,1952,1952,1952,0
20241111,154900,241401961,1952,1952,1952,1952,0
20241111,154800,241401961,1952,1952,1952,1952,0
20241111,154700,241401961,1952,1952,1952,1952,0
20241111,154600,241401961,1952,1952,1952,1952,0
20241111,154500,241401961,1952,1952,1952,1952,0
20241111,154400,241401961,1952,1952,1952,1952,0
20241111,154300,241401961,1952,1952,1952,1952,0
20241111,154200,241401961,1952,1952,1952,1952,0
20241111,154100,241401961,1952,1952,1952,1952,0
20241111,154000,241401961,1952,1952,1952,1952,0
20241111,153900,241401961,1952,1952,1952,1952,0
20241111,153800,241401961,1952,1952,1952,1952,0
20241111,153700,241401961,1952,1952,1952,1952,2144
20241111,153600,241401961,1952,1952,1952,1952,0
20241111,153500,241401961,1952,1952,1952,1952,0
20241111,153400,241401961,1952,1952,1952,1952,0
20241111,153300,241401961,1952,1952,1952,1952,0
20241111,153200,241401961,1952,1952,1952,1952,0
20241111,153100,241401961,1952,1952,1952,1952,0
20241111,153000,241401961,1952,1952,1952,1952,2144
20241111,152900,237216873,1963,1963,1963,1963,0
20241111,152800,237216873,1963,1963,1963,1963,0
20241111,152700,237216873,1963,1963,1963,1963,0
20241111,152600,237216873,1963,1963,1963,1963,0
20241111,152500,237216873,1963,1963,1963,1963,0
20241111,152400,237216873,1963,1963,1963,1963,0
20241111,152300,237216873,1963,1963,1963,1963,0
20241111,152200,237216873,1963,1963,1963,1963,0
20241111,152100,237216873,1963,1963,1963,1963,0
20241111,152000,237216873,1963,1963,1963,1963,0
20241111,151900,237216873,1963,1963,1963,1963,0
20241111,151800,237216873,1963,1963,1963,1963,0
20241111,151700,237216873,1963,1963,1963,1963,488
20241111,151600,236258929,1963,1963,1963,1963,400
20241111,151500,235473729,1964,1955,1964,1952,306
20241111,151400,234876070,1965,1955,1965,1955,12
20241111,151300,234852600,1965,1965,1965,1965,0
20241111,151200,234852600,1965,1953,1965,1953,1179
20241111,151100,232549999,1967,1953,1967,1953,2946
20241111,151000,226796447,1969,1969,1969,1969,0
20241111,150900,226796447,1969,1953,1969,1953,2
20241111,150800,226792525,1952,1969,1969,1952,887
20241111,150700,225047722,1952,1961,1969,1951,3693
20241111,150600,217825023,1970,1970,1970,1970,22
20241111,150500,217781683,1970,1961,1970,1961,272
20241111,150400,217248282,1970,1970,1970,1970,0
20241111,150300,217248282,1970,1970,1970,1970,0
20241111,150200,217248282,1970,1970,1970,1970,0
20241111,150100,217248282,1970,1960,1970,1960,72
20241111,150000,217107052,1970,1970,1970,1970,0
20241111,145900,217107052,1970,1970,1970,1970,0
20241111,145800,217107052,1970,1969,1970,1969,150
20241111,145700,216811611,1970,1960,1970,1960,2
20241111,145600,216807681,1960,1961,1961,1960,200
20241111,145500,216415581,1968,1968,1968,1968,0
20241111,145400,216415581,1968,1968,1968,1968,88
20241111,145300,216242397,1968,1967,1968,1967,1000
20241111,145200,214274486,1967,1967,1967,1967,0
20241111,145100,214274486,1967,1967,1967,1967,40
20241111,145000,214195806,1967,1967,1967,1967,0
20241111,144900,214195806,1967,1960,1967,1960,3
20241111,144800,214189912,1960,1967,1967,1960,410
20241111,144700,213383792,1968,1968,1968,1968,0
20241111,144600,213383792,1968,1960,1968,1960,12
20241111,144500,213360264,1969,1969,1969,1969,0
20241111,144400,213360264,1969,1969,1969,1969,400
20241111,144300,212572664,1970,1969,1970,1969,10
20241111,144200,212552965,1970,1970,1970,1970,0
20241111,144100,212552965,1970,1970,1970,1970,1
20241111,144000,212550995,1956,1955,1956,1955,29
20241111,143900,212494299,1970,1970,1970,1970,0
20241111,143800,212494299,1970,1970,1970,1970,0
20241111,143700,212494299,1970,1970,1970,1970,1
20241111,143600,212492329,1955,1955,1955,1955,1
20241111,143500,212490374,1970,1962,1970,1962,3
20241111,143400,212484480,1962,1962,1962,1962,0
20241111,143300,212484480,1962,1954,1962,1954,860
20241111,143200,210804032,1953,1954,1954,1953,16
20241111,143100,210772769,1962,1962,1962,1962,0
20241111,143000,210772769,1962,1962,1962,1962,0
20241111,142900,210772769,1962,1962,1962,1962,0
20241111,142800,210772769,1962,1962,1962,1962,0
20241111,142700,210772769,1962,1962,1962,1962,0
20241111,142600,210772769,1962,1954,1962,1954,2
20241111,142500,210768853,1954,1954,1954,1954,0
20241111,142400,210768853,1954,1954,1954,1954,1
20241111,142300,210766899,1954,1954,1954,1954,0
20241111,142200,210766899,1954,1954,1954,1954,37
20241111,142100,210694601,1963,1963,1963,1963,0
20241111,142000,210694601,1963,1963,1963,1963,0
20241111,141900,210694601,1963,1963,1963,1963,0
20241111,141800,210694601,1963,1963,1963,1963,10
20241111,141700,210674971,1963,1963,1963,1963,0
20241111,141600,210674971,1963,1960,1963,1960,2927
20241111,141500,204929387,1951,1959,1959,1951,325
20241111,141400,204292832,1959,1959,1959,1959,0
20241111,141300,204292832,1959,1959,1959,1959,0
20241111,141200,204292832,1959,1959,1959,1959,0
20241111,141100,204292832,1959,1959,1959,1959,0
20241111,141000,204292832,1959,1959,1959,1959,0
20241111,140900,204292832,1959,1959,1959,1959,10
20241111,140800,204273242,1959,1959,1959,1959,1
20241111,140700,204271283,1950,1950,1950,1950,0
20241111,140600,204271283,1950,1950,1950,1950,46
20241111,140500,204181583,1950,1950,1950,1950,0
20241111,140400,204181583,1950,1950,1950,1950,1
20241111,140300,204179633,1962,1962,1962,1962,0
20241111,140200,204179633,1962,1962,1962,1962,100
20241111,140100,203983433,1962,1962,1962,1962,1
20241111,140000,203981471,1960,1960,1960,1960,11
20241111,135900,203959911,1961,1961,1961,1961,2
20241111,135800,203955989,1961,1961,1961,1961,0
20241111,135700,203955989,1961,1961,1961,1961,13
20241111,135600,203930496,1960,1957,1960,1957,77
20241111,135500,203779774,1957,1957,1957,1957,50
20241111,135400,203681924,1949,1949,1949,1949,386
20241111,135300,202929610,1948,1948,1948,1948,0
20241111,135200,202929610,1948,1948,1948,1948,1
20241111,135100,202927662,1955,1955,1955,1955,0
20241111,135000,202927662,1955,1955,1955,1955,20
20241111,134900,202888562,1963,1963,1963,1963,0
20241111,134800,202888562,1963,1963,1963,1963,0
20241111,134700,202888562,1963,1963,1963,1963,0
20241111,134600,202888562,1963,1963,1963,1963,0
20241111,134500,202888562,1963,1960,1963,1960,540
20241111,134400,201829742,1955,1955,1955,1955,910
20241111,134300,200050692,1959,1959,1959,1959,0
20241111,134200,200050692,1959,1945,1959,1945,4
20241111,134100,200042884,1960,1954,1960,1954,726
20241111,134000,198621757,1953,1942,1953,1942,483
20241111,133900,197678491,1953,1949,1953,1942,316
20241111,133800,197062279,1942,1942,1942,1942,0
20241111,133700,197062279,1942,1948,1948,1942,11
20241111,133600,197040857,1949,1949,1949,1949,50
20241111,133500,196943407,1948,1948,1948,1948,0
20241111,133400,196943407,1948,1948,1948,1948,290
20241111,133300,196378487,1948,1948,1948,1948,0
20241111,133200,196378487,1948,1942,1948,1942,63
20241111,133100,196255826,1942,1942,1942,1942,0
20241111,133000,196255826,1942,1942,1942,1942,0
20241111,132900,196255826,1942,1943,1943,1942,693
20241111,132800,194909927,1943,1943,1943,1943,143
20241111,132700,194632078,1942,1942,1942,1942,0
20241111,132600,194632078,1942,1942,1942,1942,0
20241111,132500,194632078,1942,1942,1942,1942,0
20241111,132400,194632078,1942,1942,1942,1942,0
20241111,132300,194632078,1942,1942,1942,1942,0
20241111,132200,194632078,1942,1942,1942,1942,476
20241111,132100,193707686,1942,1947,1947,1942,6524
20241111,132000,181030709,1946,1946,1946,1946,0
20241111,131900,181030709,1946,1946,1946,1946,12
20241111,131800,181007357,1947,1950,1950,1946,5129
20241111,131700,171019096,1950,1950,1950,1950,102
20241111,131600,170820196,1950,1950,1950,1950,0
20241111,131500,170820196,1950,1950,1950,1950,150
20241111,131400,170527696,1950,1945,1950,1945,1050
20241111,131300,168485196,1945,1949,1949,1945,5264
20241111,131200,158236657,1956,1956,1956,1956,1
20241111,131100,158234701,1949,1949,1949,1949,0
20241111,131000,158234701,1949,1949,1949,1949,0
20241111,130900,158234701,1949,1949,1949,1949,0
20241111,130800,158234701,1949,1949,1949,1949,16
20241111,130700,158203517,1948,1948,1948,1948,10
20241111,130600,158184037,1948,1948,1948,1948,0
20241111,130500,158184037,1948,1947,1948,1947,282
20241111,130400,157634702,1959,1959,1959,1959,0
20241111,130300,157634702,1959,1959,1959,1959,0
20241111,130200,157634702,1959,1959,1959,1959,0
20241111,130100,157634702,1959,1959,1959,1959,0
20241111,130000,157634702,1959,1959,1959,1959,601
20241111,125900,156457343,1947,1947,1947,1947,0
20241111,125800,156457343,1947,1947,1947,1947,20
20241111,125700,156418403,1948,1948,1948,1948,70
20241111,125600,156282043,1948,1948,1948,1948,1
20241111,125500,156280095,1968,1968,1968,1968,0
20241111,125400,156280095,1968,1967,1970,1967,55
20241111,125300,156171871,1966,1959,1966,1959,388
20241111,125200,155411373,1946,1947,1947,1946,539
20241111,125100,154362269,1971,1971,1971,1971,1
20241111,125000,154360298,1947,1966,1966,1946,3994
20241111,124900,146566711,1973,1973,1973,1973,0
20241111,124800,146566711,1973,1973,1973,1973,0
20241111,124700,146566711,1973,1966,1973,1966,57
20241111,124600,146454642,1972,1972,1972,1972,0
20241111,124500,146454642,1972,1972,1972,1972,0
20241111,124400,146454642,1972,1972,1972,1972,0
20241111,124300,146454642,1972,1972,1972,1972,0
20241111,124200,146454642,1972,1972,1972,1972,0
20241111,124100,146454642,1972,1972,1972,1972,0
20241111,124000,146454642,1972,1972,1972,1972,14
20241111,123900,146427034,1973,1973,1973,1973,93
20241111,123800,146243545,1971,1971,1971,1971,255
20241111,123700,145740940,1971,1971,1971,1971,0
20241111,123600,145740940,1971,1966,1971,1966,3
20241111,123500,145735037,1971,1971,1971,1971,0
20241111,123400,145735037,1971,1971,1971,1971,0
20241111,123300,145735037,1971,1966,1971,1966,88
20241111,123200,145562024,1968,1968,1968,1968,0
20241111,123100,145562024,1968,1968,1968,1968,42
20241111,123000,145479368,1967,1967,1967,1967,119
20241111,122900,145245295,1966,1966,1966,1966,135
20241111,122800,144979885,1966,1966,1966,1966,0
20241111,122700,144979885,1966,1966,1966,1966,0
20241111,122600,144979885,1966,1966,1966,1966,0
20241111,122500,144979885,1966,1966,1966,1966,1
20241111,122400,144977919,1966,1964,1966,1964,735
20241111,122300,143533687,1960,1960,1960,1960,658
20241111,122200,142244007,1960,1960,1960,1960,11
20241111,122100,142222447,1960,1958,1960,1958,795
20241111,122000,140665041,1958,1958,1958,1958,0
20241111,121900,140665041,1958,1958,1958,1958,0
20241111,121800,140665041,1958,1958,1958,1952,302
20241111,121700,140073731,1958,1958,1958,1958,0
20241111,121600,140073731,1958,1958,1958,1958,360
20241111,121500,139368851,1958,1958,1958,1958,0
20241111,121400,139368851,1958,1958,1958,1958,0
20241111,121300,139368851,1958,1958,1958,1958,0
20241111,121200,139368851,1958,1958,1958,1958,1
20241111,121100,139366893,1950,1950,1950,1950,490
20241111,121000,138411393,1958,1958,1958,1958,0
20241111,120900,138411393,1958,1958,1958,1958,7
20241111,120800,138397687,1958,1958,1958,1958,0
20241111,120700,138397687,1958,1958,1958,1958,0
20241111,120600,138397687,1958,1958,1958,1958,0
20241111,120500,138397687,1958,1958,1958,1958,0
20241111,120400,138397687,1958,1958,1958,1958,0
20241111,120300,138397687,1958,1958,1958,1958,1
20241111,120200,138395729,1950,1950,1950,1950,2
20241111,120100,138391829,1954,1954,1954,1954,256
20241111,120000,137891605,1949,1949,1949,1949,0
20241111,115900,137891605,1949,1960,1960,1949,89
20241111,115800,137717594,1960,1960,1960,1960,0
20241111,115700,137717594,1960,1960,1960,1960,10
20241111,115600,137697994,1960,1960,1960,1960,0
20241111,115500,137697994,1960,1960,1960,1960,0
20241111,115400,137697994,1960,1960,1960,1960,0
20241111,115300,137697994,1960,1948,1960,1948,13
20241111,115200,137672526,1948,1948,1948,1948,0
20241111,115100,137672526,1948,1948,1948,1948,0
20241111,115000,137672526,1948,1948,1948,1948,1
20241111,114900,137670578,1958,1958,1958,1958,0
20241111,114800,137670578,1958,1958,1958,1958,50
20241111,114700,137572678,1958,1958,1958,1958,0
20241111,114600,137572678,1958,1958,1958,1958,2
20241111,114500,137568762,1958,1958,1958,1958,0
20241111,114400,137568762,1958,1958,1958,1958,116
20241111,114300,137341634,1953,1953,1953,1953,230
20241111,114200,136892444,1953,1953,1953,1953,300
20241111,114100,136306544,1946,1953,1953,1946,361
20241111,114000,135601518,1947,1947,1947,1947,0
20241111,113900,135601518,1947,1947,1947,1947,31
20241111,113800,135541161,1957,1957,1957,1957,1
20241111,113700,135539204,1947,1947,1947,1947,0
20241111,113600,135539204,1947,1947,1947,1947,0
20241111,113500,135539204,1947,1947,1947,1947,1
20241111,113400,135537257,1950,1950,1950,1950,200
20241111,113300,135147257,1950,1950,1950,1950,253
20241111,113200,134653907,1950,1951,1951,1950,383
20241111,113100,133907037,1958,1958,1958,1958,0
20241111,113000,133907037,1958,1958,1958,1958,0
20241111,112900,133907037,1958,1958,1958,1958,0
20241111,112800,133907037,1958,1958,1958,1958,0
20241111,112700,133907037,1958,1958,1958,1958,0
20241111,112600,133907037,1958,1958,1958,1958,0
20241111,112500,133907037,1958,1958,1958,1958,5
20241111,112400,133897247,1957,1947,1957,1947,750
20241111,112300,132429507,1957,1957,1957,1957,0
20241111,112200,132429507,1957,1957,1957,1946,335
20241111,112100,131774178,1957,1957,1957,1957,0
20241111,112000,131774178,1957,1957,1957,1957,0
20241111,111900,131774178,1957,1957,1957,1957,88
20241111,111800,131601962,1952,1952,1952,1952,0
20241111,111700,131601962,1952,1952,1952,1952,0
20241111,111600,131601962,1952,1952,1952,1952,0
20241111,111500,131601962,1952,1952,1952,1952,0
20241111,111400,131601962,1952,1953,1954,1952,1551
20241111,111300,128573944,1954,1954,1954,1954,0
20241111,111200,128573944,1954,1954,1954,1954,0
20241111,111100,128573944,1954,1954,1954,1954,0
20241111,111000,128573944,1954,1954,1954,1954,0
20241111,110900,128573944,1954,1954,1954,1954,0
20241111,110800,128573944,1954,1954,1954,1954,0
20241111,110700,128573944,1954,1954,1954,1954,0
20241111,110600,128573944,1954,1954,1954,1954,200
20241111,110500,128183144,1954,1954,1954,1954,100
20241111,110400,127987744,1956,1956,1956,1956,0
20241111,110300,127987744,1956,1956,1956,1956,0
20241111,110200,127987744,1956,1956,1956,1956,0
20241111,110100,127987744,1956,1946,1956,1945,412
20241111,110000,127185061,1958,1947,1958,1947,12
20241111,105900,127161686,1946,1946,1946,1946,0
20241111,105800,127161686,1946,1946,1946,1946,0
20241111,105700,127161686,1946,1956,1956,1946,5169
20241111,105600,117087532,1955,1955,1955,1955,0
20241111,105500,117087532,1955,1955,1955,1955,0
20241111,105400,117087532,1955,1955,1955,1955,0
20241111,105300,117087532,1955,1955,1955,1955,37
20241111,105200,117015197,1961,1961,1961,1961,21
20241111,105100,116974016,1961,1955,1961,1955,540
20241111,105000,115916042,1960,1960,1960,1960,50
20241111,104900,115818042,1961,1961,1961,1961,0
20241111,104800,115818042,1961,1961,1961,1961,106
20241111,104700,115610176,1963,1963,1963,1963,0
20241111,104600,115610176,1963,1963,1963,1963,0
20241111,104500,115610176,1963,1963,1963,1963,0
20241111,104400,115610176,1963,1950,1963,1948,46
20241111,104300,115519914,1947,1947,1947,1947,0
20241111,104200,115519914,1947,1947,1947,1947,9
20241111,104100,115502391,1947,1951,1956,1947,6819
20241111,104000,102204288,1951,1951,1951,1951,0
20241111,103900,102204288,1951,1951,1951,1951,200
20241111,103800,101814088,1951,1951,1951,1951,0
20241111,103700,101814088,1951,1951,1951,1951,0
20241111,103600,101814088,1951,1952,1952,1951,502
20241111,103500,100834358,1952,1952,1952,1952,20
20241111,103400,100795318,1966,1966,1966,1966,100
20241111,103300,100598718,1963,1956,1963,1952,574
20241111,103200,99476058,1968,1968,1968,1968,0
20241111,103100,99476058,1968,1968,1968,1968,0
20241111,103000,99476058,1968,1968,1968,1968,380
20241111,102900,98728218,1968,1968,1968,1968,0
20241111,102800,98728218,1968,1962,1968,1957,893
20241111,102700,96976693,1957,1957,1957,1957,100
20241111,102600,96780993,1965,1965,1965,1965,0
20241111,102500,96780993,1965,1965,1965,1965,0
20241111,102400,96780993,1965,1965,1965,1965,500
20241111,102300,95798493,1956,1956,1956,1956,0
20241111,102200,95798493,1956,1956,1956,1956,5
20241111,102100,95788713,1960,1960,1960,1960,0
20241111,102000,95788713,1960,1960,1960,1960,609
20241111,101900,94595073,1960,1960,1960,1960,566
20241111,101800,93485713,1960,1961,1961,1960,100
20241111,101700,93289689,1970,1970,1970,1970,0
20241111,101600,93289689,1970,1970,1970,1970,0
20241111,101500,93289689,1970,1970,1970,1970,0
20241111,101400,93289689,1970,1970,1970,1970,2
20241111,101300,93285749,1970,1970,1970,1970,0
20241111,101200,93285749,1970,1970,1970,1970,0
20241111,101100,93285749,1970,1970,1970,1970,0
20241111,101000,93285749,1970,1963,1970,1960,543
20241111,100900,92221033,1962,1962,1962,1962,101
20241111,100800,92022871,1960,1960,1960,1960,446
20241111,100700,91148711,1962,1962,1962,1962,3
20241111,100600,91142825,1960,1959,1960,1959,594
20241111,100500,89978834,1960,1960,1960,1960,0
20241111,100400,89978834,1960,1960,1960,1960,0
20241111,100300,89978834,1960,1960,1960,1960,0
20241111,100200,89978834,1960,1960,1960,1960,108
20241111,100100,89767154,1960,1959,1960,1959,305
20241111,100000,89169657,1950,1958,1959,1950,1060
20241111,095900,87100605,1960,1961,1961,1960,1395
20241111,095800,84366305,1963,1963,1963,1963,100
20241111,095700,84170005,1963,1970,1971,1963,4620
20241111,095600,75070047,1971,1975,1975,1971,2650
20241111,095500,69845853,1971,1971,1971,1971,319
20241111,095400,69217104,1979,1979,1979,1979,204
20241111,095300,68813388,1979,1979,1979,1979,10
20241111,095200,68793598,1979,1979,1979,1979,0
20241111,095100,68793598,1979,1979,1979,1971,506
20241111,095000,67792264,1979,1979,1979,1979,500
20241111,094900,66802764,1979,1979,1979,1979,0
20241111,094800,66802764,1979,1979,1979,1979,7
20241111,094700,66788911,1979,1971,1979,1970,1052
20241111,094600,64715927,1980,1980,1980,1980,0
20241111,094500,64715927,1980,1980,1980,1980,9
20241111,094400,64698107,1986,1986,1986,1986,0
20241111,094300,64698107,1986,1975,1986,1971,3012
20241111,094200,58756604,1973,1973,1973,1973,16
20241111,094100,58725036,1973,1986,1986,1973,1115
20241111,094000,56519307,1981,1981,1981,1981,50
20241111,093900,56420257,1988,1988,1988,1988,7
20241111,093800,56406341,1988,1988,1988,1988,2
20241111,093700,56402365,1989,1989,1989,1989,0
20241111,093600,56402365,1989,1989,1989,1989,185
20241111,093500,56034400,1989,1989,1989,1989,50
20241111,093400,55934950,1989,1991,1991,1989,20
20241111,093300,55895150,1971,1989,1992,1971,6915
20241111,093200,42159811,1989,1993,1993,1989,3319
20241111,093100,35551035,1993,2000,2000,1993,292
20241111,093000,34967735,2000,2000,2000,2000,0
20241111,092900,34967735,2000,2000,2000,2000,0
20241111,092800,34967735,2000,2000,2000,2000,13
20241111,092700,34941735,2000,2000,2000,2000,8
20241111,092600,34925735,2000,2000,2000,2000,29
20241111,092500,34867735,2000,2000,2000,2000,0
20241111,092400,34867735,2000,1996,2000,1991,1394
20241111,092300,32086885,1996,1996,1996,1991,125
20241111,092200,31837485,1990,1996,1996,1990,155
20241111,092100,31528235,1997,1997,1997,1997,0
20241111,092000,31528235,1997,1997,1997,1997,0
20241111,091900,31528235,1997,1998,1999,1997,112
20241111,091800,31304519,1999,1980,1999,1980,175
20241111,091700,30958000,1980,1985,1985,1980,2362
20241111,091600,26279573,1985,1985,1985,1981,2194
20241111,091500,21925323,1988,1989,1989,1988,2756
20241111,091400,16444896,2000,2000,2000,2000,0
20241111,091300,16444896,2000,2000,2000,2000,0
20241111,091200,16444896,2000,2000,2000,2000,0
20241111,091100,16444896,2000,2000,2005,2000,65
20241111,091000,16314871,2005,2005,2005,2005,254
20241111,090900,15805601,2000,2000,2000,2000,10
20241111,090800,15785601,2000,2000,2000,2000,4
20241111,090700,15777601,2005,2005,2005,2005,0
20241111,090600,15777601,2005,2005,2005,2005,3
20241111,090500,15771586,2005,1986,2005,1985,2613
20241111,090400,10572927,1985,1990,1999,1985,2181
20241111,090300,6238202,1988,1988,1988,1988,0
20241111,090200,6238202,1988,1988,1988,1988,246
20241111,090100,5749154,1988,1988,1988,1988,263
20241111,090000,5226310,2010,1980,2010,1980,2208